KissMeData/120110/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	195600	3187254350	36400	36400	36400	36400	1846
3	20240408	195500	3187254350	36400	36400	36400	36400	0
4	20240408	195400	3187254350	36400	36400	36400	36400	0
5	20240408	195300	3187254350	36400	36400	36400	36400	0
6	20240408	195200	3187254350	36400	36400	36400	36400	0
7	20240408	195100	3187254350	36400	36400	36400	36400	0
8	20240408	195000	3187254350	36400	36400	36400	36400	0
9	20240408	194900	3187254350	36400	36400	36400	36400	0
10	20240408	194800	3187254350	36400	36400	36400	36400	0
11	20240408	194700	3187254350	36400	36400	36400	36400	0
12	20240408	194600	3187254350	36400	36400	36400	36400	0
13	20240408	194500	3187254350	36400	36400	36400	36400	0
14	20240408	194400	3187254350	36400	36400	36400	36400	0
15	20240408	194300	3187254350	36400	36400	36400	36400	0
16	20240408	194200	3187254350	36400	36400	36400	36400	0
17	20240408	194100	3187254350	36400	36400	36400	36400	0
18	20240408	194000	3187254350	36400	36400	36400	36400	0
19	20240408	193900	3187254350	36400	36400	36400	36400	0
20	20240408	193800	3187254350	36400	36400	36400	36400	0
21	20240408	193700	3187254350	36400	36400	36400	36400	0
22	20240408	193600	3187254350	36400	36400	36400	36400	0
23	20240408	193500	3187254350	36400	36400	36400	36400	0
24	20240408	193400	3187254350	36400	36400	36400	36400	0
25	20240408	193300	3187254350	36400	36400	36400	36400	0
26	20240408	193200	3187254350	36400	36400	36400	36400	0
27	20240408	193100	3187254350	36400	36400	36400	36400	0
28	20240408	193000	3187254350	36400	36400	36400	36400	0
29	20240408	192900	3187254350	36400	36400	36400	36400	0
30	20240408	192800	3187254350	36400	36400	36400	36400	0
31	20240408	192700	3187254350	36400	36400	36400	36400	0
32	20240408	192600	3187254350	36400	36400	36400	36400	1846
33	20240408	192500	3187254350	36400	36400	36400	36400	0
34	20240408	192400	3187254350	36400	36400	36400	36400	0
35	20240408	192300	3187254350	36400	36400	36400	36400	0
36	20240408	192200	3187254350	36400	36400	36400	36400	0
37	20240408	192100	3187254350	36400	36400	36400	36400	0
38	20240408	192000	3187254350	36400	36400	36400	36400	0
39	20240408	191900	3187254350	36400	36400	36400	36400	0
40	20240408	191800	3187254350	36400	36400	36400	36400	0
41	20240408	191700	3187254350	36400	36400	36400	36400	0
42	20240408	191600	3187254350	36400	36400	36400	36400	0
43	20240408	191500	3187254350	36400	36400	36400	36400	0
44	20240408	191400	3187254350	36400	36400	36400	36400	0
45	20240408	191300	3187254350	36400	36400	36400	36400	0
46	20240408	191200	3187254350	36400	36400	36400	36400	0
47	20240408	191100	3187254350	36400	36400	36400	36400	0
48	20240408	191000	3187254350	36400	36400	36400	36400	0
49	20240408	190900	3187254350	36400	36400	36400	36400	0
50	20240408	190800	3187254350	36400	36400	36400	36400	0
51	20240408	190700	3187254350	36400	36400	36400	36400	0
52	20240408	190600	3187254350	36400	36400	36400	36400	0
53	20240408	190500	3187254350	36400	36400	36400	36400	0
54	20240408	190400	3187254350	36400	36400	36400	36400	0
55	20240408	190300	3187254350	36400	36400	36400	36400	0
56	20240408	190200	3187254350	36400	36400	36400	36400	0
57	20240408	190100	3187254350	36400	36400	36400	36400	0
58	20240408	190000	3187254350	36400	36400	36400	36400	0
59	20240408	185900	3187254350	36400	36400	36400	36400	0
60	20240408	185800	3187254350	36400	36400	36400	36400	0
61	20240408	185700	3187254350	36400	36400	36400	36400	0
62	20240408	185600	3187254350	36400	36400	36400	36400	1846
63	20240408	185500	3187254350	36400	36400	36400	36400	0
64	20240408	185400	3187254350	36400	36400	36400	36400	0
65	20240408	185300	3187254350	36400	36400	36400	36400	0
66	20240408	185200	3187254350	36400	36400	36400	36400	0
67	20240408	185100	3187254350	36400	36400	36400	36400	0
68	20240408	185000	3187254350	36400	36400	36400	36400	0
69	20240408	184900	3187254350	36400	36400	36400	36400	0
70	20240408	184800	3187254350	36400	36400	36400	36400	0
71	20240408	184700	3187254350	36400	36400	36400	36400	0
72	20240408	184600	3187254350	36400	36400	36400	36400	0
73	20240408	184500	3187254350	36400	36400	36400	36400	0
74	20240408	184400	3187254350	36400	36400	36400	36400	0
75	20240408	184300	3187254350	36400	36400	36400	36400	0
76	20240408	184200	3187254350	36400	36400	36400	36400	0
77	20240408	184100	3187254350	36400	36400	36400	36400	0
78	20240408	184000	3187254350	36400	36400	36400	36400	0
79	20240408	183900	3187254350	36400	36400	36400	36400	0
80	20240408	183800	3187254350	36400	36400	36400	36400	0
81	20240408	183700	3187254350	36400	36400	36400	36400	0
82	20240408	183600	3187254350	36400	36400	36400	36400	0
83	20240408	183500	3187254350	36400	36400	36400	36400	0
84	20240408	183400	3187254350	36400	36400	36400	36400	0
85	20240408	183300	3187254350	36400	36400	36400	36400	0
86	20240408	183200	3187254350	36400	36400	36400	36400	0
87	20240408	183100	3187254350	36400	36400	36400	36400	0
88	20240408	183000	3187254350	36400	36400	36400	36400	0
89	20240408	182900	3187254350	36400	36400	36400	36400	0
90	20240408	182800	3187254350	36400	36400	36400	36400	0
91	20240408	182700	3187254350	36400	36400	36400	36400	0
92	20240408	182600	3187254350	36400	36400	36400	36400	1846
93	20240408	182500	3187254350	36400	36400	36400	36400	0
94	20240408	182400	3187254350	36400	36400	36400	36400	0
95	20240408	182300	3187254350	36400	36400	36400	36400	0
96	20240408	182200	3187254350	36400	36400	36400	36400	0
97	20240408	182100	3187254350	36400	36400	36400	36400	0
98	20240408	182000	3187254350	36400	36400	36400	36400	0
99	20240408	181900	3187254350	36400	36400	36400	36400	0
100	20240408	181800	3187254350	36400	36400	36400	36400	0
101	20240408	181700	3187254350	36400	36400	36400	36400	0
102	20240408	181600	3187254350	36400	36400	36400	36400	0
103	20240408	181500	3187254350	36400	36400	36400	36400	0
104	20240408	181400	3187254350	36400	36400	36400	36400	0
105	20240408	181300	3187254350	36400	36400	36400	36400	0
106	20240408	181200	3187254350	36400	36400	36400	36400	0
107	20240408	181100	3187254350	36400	36400	36400	36400	0
108	20240408	181000	3187254350	36400	36400	36400	36400	0
109	20240408	180900	3187254350	36400	36400	36400	36400	0
110	20240408	180800	3187254350	36400	36400	36400	36400	0
111	20240408	180700	3187254350	36400	36400	36400	36400	0
112	20240408	180600	3187254350	36400	36400	36400	36400	0
113	20240408	180500	3187254350	36400	36400	36400	36400	0
114	20240408	180400	3187254350	36400	36400	36400	36400	0
115	20240408	180300	3187254350	36400	36400	36400	36400	0
116	20240408	180200	3187254350	36400	36400	36400	36400	0
117	20240408	180100	3187254350	36400	36400	36400	36400	0
118	20240408	180000	3187254350	36400	36400	36400	36400	0
119	20240408	175900	3187254350	36400	36400	36400	36400	0
120	20240408	175800	3187254350	36400	36400	36400	36400	0
121	20240408	175700	3187254350	36400	36400	36400	36400	0
122	20240408	175600	3187254350	36400	36400	36400	36400	1846
123	20240408	175500	3187254350	36400	36400	36400	36400	0
124	20240408	175400	3187254350	36400	36400	36400	36400	0
125	20240408	175300	3187254350	36400	36400	36400	36400	0
126	20240408	175200	3187254350	36400	36400	36400	36400	0
127	20240408	175100	3187254350	36400	36400	36400	36400	0
128	20240408	175000	3187254350	36400	36400	36400	36400	0
129	20240408	174900	3187254350	36400	36400	36400	36400	0
130	20240408	174800	3187254350	36400	36400	36400	36400	0
131	20240408	174700	3187254350	36400	36400	36400	36400	0
132	20240408	174600	3187254350	36400	36400	36400	36400	0
133	20240408	174500	3187254350	36400	36400	36400	36400	0
134	20240408	174400	3187254350	36400	36400	36400	36400	0
135	20240408	174300	3187254350	36400	36400	36400	36400	0
136	20240408	174200	3187254350	36400	36400	36400	36400	0
137	20240408	174100	3187254350	36400	36400	36400	36400	0
138	20240408	174000	3187254350	36400	36400	36400	36400	0
139	20240408	173900	3187254350	36400	36400	36400	36400	0
140	20240408	173800	3187254350	36400	36400	36400	36400	0
141	20240408	173700	3187254350	36400	36400	36400	36400	0
142	20240408	173600	3187254350	36400	36400	36400	36400	0
143	20240408	173500	3187254350	36400	36400	36400	36400	0
144	20240408	173400	3187254350	36400	36400	36400	36400	0
145	20240408	173300	3187254350	36400	36400	36400	36400	0
146	20240408	173200	3187254350	36400	36400	36400	36400	0
147	20240408	173100	3187254350	36400	36400	36400	36400	0
148	20240408	173000	3187254350	36400	36400	36400	36400	0
149	20240408	172900	3187254350	36400	36400	36400	36400	0
150	20240408	172800	3187254350	36400	36400	36400	36400	0
151	20240408	172700	3187254350	36400	36400	36400	36400	0
152	20240408	172600	3187254350	36400	36400	36400	36400	1846
153	20240408	172500	3187254350	36400	36400	36400	36400	0
154	20240408	172400	3187254350	36400	36400	36400	36400	0
155	20240408	172300	3187254350	36400	36400	36400	36400	0
156	20240408	172200	3187254350	36400	36400	36400	36400	0
157	20240408	172100	3187254350	36400	36400	36400	36400	0
158	20240408	172000	3187254350	36400	36400	36400	36400	0
159	20240408	171900	3187254350	36400	36400	36400	36400	0
160	20240408	171800	3187254350	36400	36400	36400	36400	0
161	20240408	171700	3187254350	36400	36400	36400	36400	0
162	20240408	171600	3187254350	36400	36400	36400	36400	0
163	20240408	171500	3187254350	36400	36400	36400	36400	0
164	20240408	171400	3187254350	36400	36400	36400	36400	0
165	20240408	171300	3187254350	36400	36400	36400	36400	0
166	20240408	171200	3187254350	36400	36400	36400	36400	0
167	20240408	171100	3187254350	36400	36400	36400	36400	0
168	20240408	171000	3187254350	36400	36400	36400	36400	0
169	20240408	170900	3187254350	36400	36400	36400	36400	0
170	20240408	170800	3187254350	36400	36400	36400	36400	0
171	20240408	170700	3187254350	36400	36400	36400	36400	0
172	20240408	170600	3187254350	36400	36400	36400	36400	0
173	20240408	170500	3187254350	36400	36400	36400	36400	0
174	20240408	170400	3187254350	36400	36400	36400	36400	0
175	20240408	170300	3187254350	36400	36400	36400	36400	0
176	20240408	170200	3187254350	36400	36400	36400	36400	0
177	20240408	170100	3187254350	36400	36400	36400	36400	0
178	20240408	170000	3187254350	36400	36400	36400	36400	0
179	20240408	165900	3187254350	36400	36400	36400	36400	0
180	20240408	165800	3187254350	36400	36400	36400	36400	0
181	20240408	165700	3187254350	36400	36400	36400	36400	0
182	20240408	165600	3187254350	36400	36400	36400	36400	1846
183	20240408	165500	3187254350	36400	36400	36400	36400	0
184	20240408	165400	3187254350	36400	36400	36400	36400	0
185	20240408	165300	3187254350	36400	36400	36400	36400	0
186	20240408	165200	3187254350	36400	36400	36400	36400	0
187	20240408	165100	3187254350	36400	36400	36400	36400	0
188	20240408	165000	3187254350	36400	36400	36400	36400	0
189	20240408	164900	3187254350	36400	36400	36400	36400	0
190	20240408	164800	3187254350	36400	36400	36400	36400	0
191	20240408	164700	3187254350	36400	36400	36400	36400	0
192	20240408	164600	3187254350	36400	36400	36400	36400	0
193	20240408	164500	3187254350	36400	36400	36400	36400	0
194	20240408	164400	3187254350	36400	36400	36400	36400	0
195	20240408	164300	3187254350	36400	36400	36400	36400	0
196	20240408	164200	3187254350	36400	36400	36400	36400	0
197	20240408	164100	3187254350	36400	36400	36400	36400	0
198	20240408	164000	3187254350	36400	36400	36400	36400	0
199	20240408	163900	3187254350	36400	36400	36400	36400	0
200	20240408	163800	3187254350	36400	36400	36400	36400	0
201	20240408	163700	3187254350	36400	36400	36400	36400	0
202	20240408	163600	3187254350	36400	36400	36400	36400	0
203	20240408	163500	3187254350	36400	36400	36400	36400	0
204	20240408	163400	3187254350	36400	36400	36400	36400	0
205	20240408	163300	3187254350	36400	36400	36400	36400	0
206	20240408	163200	3187254350	36400	36400	36400	36400	0
207	20240408	163100	3187254350	36400	36400	36400	36400	0
208	20240408	163000	3187254350	36400	36400	36400	36400	0
209	20240408	162900	3187254350	36400	36400	36400	36400	0
210	20240408	162800	3187254350	36400	36400	36400	36400	0
211	20240408	162700	3187254350	36400	36400	36400	36400	0
212	20240408	162600	3187254350	36400	36400	36400	36400	1846
213	20240408	162500	3187254350	36400	36400	36400	36400	0
214	20240408	162400	3187254350	36400	36400	36400	36400	0
215	20240408	162300	3187254350	36400	36400	36400	36400	0
216	20240408	162200	3187254350	36400	36400	36400	36400	0
217	20240408	162100	3187254350	36400	36400	36400	36400	0
218	20240408	162000	3187254350	36400	36400	36400	36400	0
219	20240408	161900	3187254350	36400	36400	36400	36400	0
220	20240408	161800	3187254350	36400	36400	36400	36400	0
221	20240408	161700	3187254350	36400	36400	36400	36400	0
222	20240408	161600	3187254350	36400	36400	36400	36400	0
223	20240408	161500	3187254350	36400	36400	36400	36400	0
224	20240408	161400	3187254350	36400	36400	36400	36400	0
225	20240408	161300	3187254350	36400	36400	36400	36400	0
226	20240408	161200	3187254350	36400	36400	36400	36400	0
227	20240408	161100	3187254350	36400	36400	36400	36400	0
228	20240408	161000	3187254350	36400	36400	36400	36400	0
229	20240408	160900	3187254350	36400	36400	36400	36400	0
230	20240408	160800	3187254350	36400	36400	36400	36400	0
231	20240408	160700	3187254350	36400	36400	36400	36400	0
232	20240408	160600	3187254350	36400	36400	36400	36400	0
233	20240408	160500	3187254350	36400	36400	36400	36400	0
234	20240408	160400	3187254350	36400	36400	36400	36400	0
235	20240408	160300	3187254350	36400	36400	36400	36400	0
236	20240408	160200	3187254350	36400	36400	36400	36400	0
237	20240408	160100	3187254350	36400	36400	36400	36400	0
238	20240408	160000	3187254350	36400	36400	36400	36400	0
239	20240408	155900	3187254350	36400	36400	36400	36400	0
240	20240408	155800	3187254350	36400	36400	36400	36400	0
241	20240408	155700	3187254350	36400	36400	36400	36400	0
242	20240408	155600	3187254350	36400	36400	36400	36400	1846
243	20240408	155500	3187254350	36400	36400	36400	36400	0
244	20240408	155400	3187254350	36400	36400	36400	36400	0
245	20240408	155300	3187254350	36400	36400	36400	36400	0
246	20240408	155200	3187254350	36400	36400	36400	36400	0
247	20240408	155100	3187254350	36400	36400	36400	36400	0
248	20240408	155000	3187254350	36400	36400	36400	36400	0
249	20240408	154900	3187254350	36400	36400	36400	36400	0
250	20240408	154800	3187254350	36400	36400	36400	36400	0
251	20240408	154700	3187254350	36400	36400	36400	36400	0
252	20240408	154600	3187254350	36400	36400	36400	36400	0
253	20240408	154500	3187254350	36400	36400	36400	36400	0
254	20240408	154400	3187254350	36400	36400	36400	36400	0
255	20240408	154300	3187254350	36400	36400	36400	36400	0
256	20240408	154200	3187254350	36400	36400	36400	36400	0
257	20240408	154100	3187254350	36400	36400	36400	36400	0
258	20240408	154000	3187254350	36400	36400	36400	36400	0
259	20240408	153900	3187254350	36400	36400	36400	36400	0
260	20240408	153800	3187254350	36400	36400	36400	36400	0
261	20240408	153700	3187254350	36400	36400	36400	36400	0
262	20240408	153600	3187254350	36400	36400	36400	36400	0
263	20240408	153500	3187254350	36400	36400	36400	36400	0
264	20240408	153400	3187254350	36400	36400	36400	36400	0
265	20240408	153300	3187254350	36400	36400	36400	36400	0
266	20240408	153200	3187254350	36400	36400	36400	36400	0
267	20240408	153100	3187254350	36400	36400	36400	36400	0
268	20240408	153000	3187254350	36400	36400	36400	36400	1846
269	20240408	152900	3120059950	36400	36400	36400	36400	0
270	20240408	152800	3120059950	36400	36400	36400	36400	0
271	20240408	152700	3120059950	36400	36400	36400	36400	0
272	20240408	152600	3120059950	36400	36400	36400	36400	0
273	20240408	152500	3120059950	36400	36400	36400	36400	0
274	20240408	152400	3120059950	36400	36400	36400	36400	0
275	20240408	152300	3120059950	36400	36400	36400	36400	0
276	20240408	152200	3120059950	36400	36400	36400	36400	0
277	20240408	152100	3120059950	36400	36400	36400	36400	0
278	20240408	152000	3120059950	36400	36400	36400	36400	0
279	20240408	151900	3120059950	36400	36400	36450	36400	103
280	20240408	151800	3116308600	36400	36400	36400	36400	47
281	20240408	151700	3114597800	36400	36400	36450	36400	106
282	20240408	151600	3110737450	36400	36400	36400	36400	17
283	20240408	151500	3110118650	36400	36400	36450	36400	39
284	20240408	151400	3108697450	36450	36450	36450	36450	37
285	20240408	151300	3107348800	36450	36450	36450	36450	2
286	20240408	151200	3107275900	36400	36450	36450	36400	136
287	20240408	151100	3102325100	36450	36400	36450	36400	14
288	20240408	151000	3101815450	36400	36400	36400	36400	26
289	20240408	150900	3100869050	36400	36400	36400	36400	0
290	20240408	150800	3100869050	36400	36400	36400	36400	0
291	20240408	150700	3100869050	36400	36400	36450	36400	33
292	20240408	150600	3099667350	36350	36400	36400	36350	1030
293	20240408	150500	3062211150	36400	36400	36400	36400	0
294	20240408	150400	3062211150	36400	36400	36400	36400	284
295	20240408	150300	3051873550	36400	36400	36400	36400	29
296	20240408	150200	3050817950	36400	36450	36450	36400	167
297	20240408	150100	3044738800	36400	36400	36400	36400	503
298	20240408	150000	3026429600	36450	36450	36450	36450	0
299	20240408	145900	3026429600	36450	36450	36450	36400	121
300	20240408	145800	3022024200	36450	36450	36450	36400	37
301	20240408	145700	3020676950	36450	36400	36450	36400	9
302	20240408	145600	3020349000	36400	36450	36450	36400	160
303	20240408	145500	3014522450	36450	36400	36450	36400	40
304	20240408	145400	3013064500	36450	36450	36450	36400	105
305	20240408	145300	3009237300	36450	36450	36450	36400	105
306	20240408	145200	3005414600	36400	36450	36450	36400	107
307	20240408	145100	3001519450	36400	36450	36450	36400	28
308	20240408	145000	3000498900	36450	36450	36450	36400	116
309	20240408	144900	2996275900	36450	36450	36450	36450	15
310	20240408	144800	2995729150	36450	36450	36450	36450	9
311	20240408	144700	2995401100	36450	36450	36450	36400	124
312	20240408	144600	2990886100	36450	36450	36450	36450	8
313	20240408	144500	2990594500	36400	36450	36450	36400	87
314	20240408	144400	2987426800	36450	36450	36450	36400	115
315	20240408	144300	2983240500	36500	36500	36500	36500	11
316	20240408	144200	2982839000	36500	36450	36500	36450	12
317	20240408	144100	2982401300	36450	36450	36450	36400	111
318	20240408	144000	2978359900	36450	36500	36500	36400	146
319	20240408	143900	2973037900	36500	36500	36500	36500	6
320	20240408	143800	2972818900	36500	36450	36500	36450	190
321	20240408	143700	2965892800	36500	36450	36500	36400	489
322	20240408	143600	2948072400	36450	36400	36450	36400	350
323	20240408	143500	2935331750	36450	36450	36450	36400	105
324	20240408	143400	2931509200	36450	36450	36450	36450	30
325	20240408	143300	2930415700	36450	36400	36450	36350	130
326	20240408	143200	2925683500	36400	36400	36450	36400	143
327	20240408	143100	2920477750	36450	36450	36450	36450	112
328	20240408	143000	2916395350	36450	36450	36450	36450	9
329	20240408	142900	2916067300	36450	36400	36450	36400	240
330	20240408	142800	2907331100	36400	36400	36400	36400	9
331	20240408	142700	2907003500	36400	36400	36400	36400	254
332	20240408	142600	2897757900	36400	36400	36400	36350	387
333	20240408	142500	2883689750	36400	36400	36450	36400	123
334	20240408	142400	2879212400	36400	36400	36400	36400	3
335	20240408	142300	2879103200	36400	36450	36450	36400	75
336	20240408	142200	2876372900	36400	36450	36450	36400	205
337	20240408	142100	2868910150	36450	36450	36450	36450	13
338	20240408	142000	2868436300	36450	36450	36450	36450	16
339	20240408	141900	2867853100	36450	36450	36450	36400	114
340	20240408	141800	2863703100	36450	36400	36450	36400	266
341	20240408	141700	2854020250	36400	36400	36400	36400	14
342	20240408	141600	2853510650	36400	36400	36400	36350	109
343	20240408	141500	2849548050	36350	36400	36400	36350	76
344	20240408	141400	2846781900	36400	36450	36450	36400	41
345	20240408	141300	2845289350	36450	36400	36450	36350	135
346	20240408	141200	2840380400	36400	36400	36400	36400	17
347	20240408	141100	2839761600	36400	36400	36400	36400	13
348	20240408	141000	2839288400	36400	36450	36450	36400	225
349	20240408	140900	2831098000	36450	36450	36450	36450	2
350	20240408	140800	2831025100	36450	36450	36450	36450	14
351	20240408	140700	2830514800	36450	36450	36450	36400	213
352	20240408	140600	2822756150	36450	36450	36450	36450	110
353	20240408	140500	2818746650	36450	36450	36450	36450	10
354	20240408	140400	2818382150	36450	36450	36450	36400	127
355	20240408	140300	2813759200	36450	36450	36450	36450	19
356	20240408	140200	2813066650	36450	36400	36450	36400	48
357	20240408	140100	2811318450	36450	36400	36450	36400	145
358	20240408	140000	2806039850	36450	36400	36450	36400	36
359	20240408	135900	2804729050	36450	36450	36450	36400	7
360	20240408	135800	2804473950	36450	36400	36450	36400	107
361	20240408	135700	2800578600	36450	36400	36450	36400	76
362	20240408	135600	2797811800	36400	36350	36400	36350	109
363	20240408	135500	2793844250	36400	36350	36400	36350	118
364	20240408	135400	2789554250	36400	36400	36400	36400	94
365	20240408	135300	2786132650	36400	36400	36400	36350	18
366	20240408	135200	2785478100	36400	36350	36400	36350	106
367	20240408	135100	2781624500	36400	36400	36400	36400	13
368	20240408	135000	2781151300	36350	36400	36400	36350	22
369	20240408	134900	2780351150	36400	36400	36400	36400	14
370	20240408	134800	2779841550	36400	36400	36450	36400	30
371	20240408	134700	2778749050	36400	36450	36450	36400	34
372	20240408	134600	2777510500	36450	36450	36450	36350	217
373	20240408	134500	2769612950	36400	36450	36450	36400	336
374	20240408	134400	2757380400	36450	36450	36450	36400	129
375	20240408	134300	2752683350	36450	36450	36450	36450	18
376	20240408	134200	2752027250	36450	36450	36450	36400	108
377	20240408	134100	2748095700	36400	36400	36450	36400	15
378	20240408	134000	2747549100	36450	36450	36450	36450	10
379	20240408	133900	2747184600	36450	36450	36450	36400	144
380	20240408	133800	2741940750	36450	36450	36450	36450	13
381	20240408	133700	2741466900	36450	36450	36450	36450	12
382	20240408	133600	2741029500	36450	36400	36450	36400	311
383	20240408	133500	2729703700	36450	36450	36450	36450	11
384	20240408	133400	2729302750	36450	36450	36450	36450	10
385	20240408	133300	2728938250	36450	36400	36450	36400	100
386	20240408	133200	2725298100	36450	36450	36450	36450	7
387	20240408	133100	2725042950	36450	36450	36450	36450	14
388	20240408	133000	2724532650	36450	36450	36450	36400	139
389	20240408	132900	2719471200	36450	36400	36450	36400	159
390	20240408	132800	2713683150	36450	36450	36450	36450	5
391	20240408	132700	2713500900	36450	36450	36450	36400	212
392	20240408	132600	2705783600	36450	36450	36450	36450	92
393	20240408	132500	2702430200	36500	36500	36500	36450	40
394	20240408	132400	2700971600	36500	36500	36500	36450	116
395	20240408	132300	2696742950	36500	36500	36500	36500	5
396	20240408	132200	2696560450	36450	36450	36450	36400	525
397	20240408	132100	2677429250	36450	36400	36450	36400	101
398	20240408	132000	2673752450	36450	36450	36450	36400	14
399	20240408	131900	2673242250	36450	36450	36450	36400	20
400	20240408	131800	2672513350	36450	36350	36450	36350	115
401	20240408	131700	2668332500	36450	36450	36450	36400	87
402	20240408	131600	2665164100	36350	36450	36450	36350	372
403	20240408	131500	2651625000	36450	36450	36450	36450	66
404	20240408	131400	2649219300	36400	36500	36500	36400	112
405	20240408	131300	2645140650	36400	36400	36500	36400	89
406	20240408	131200	2641900250	36400	36450	36500	36400	908
407	20240408	131100	2608807500	36450	36450	36450	36400	369
408	20240408	131000	2595362550	36450	36450	36450	36400	106
409	20240408	130900	2591502100	36450	36400	36450	36400	30
410	20240408	130800	2590409600	36400	36500	36500	36400	816
411	20240408	130700	2560671900	36500	36500	36500	36450	41
412	20240408	130600	2559176800	36500	36500	36500	36400	16
413	20240408	130500	2558592900	36450	36450	36500	36450	216
414	20240408	130400	2550719550	36400	36450	36450	36350	165
415	20240408	130300	2544711750	36450	36500	36500	36450	14
416	20240408	130200	2544201050	36450	36450	36450	36400	111
417	20240408	130100	2540159850	36450	36450	36500	36450	110
418	20240408	130000	2536150250	36450	36450	36450	36450	8
419	20240408	125900	2535858650	36450	36500	36500	36450	154
420	20240408	125800	2530244250	36500	36500	36500	36500	10
421	20240408	125700	2529879250	36500	36500	36500	36500	5
422	20240408	125600	2529696750	36500	36500	36500	36450	124
423	20240408	125500	2525175250	36500	36450	36500	36450	104
424	20240408	125400	2521379300	36500	36500	36500	36450	38
425	20240408	125300	2519993700	36500	36450	36500	36400	483
426	20240408	125200	2502381550	36450	36450	36450	36450	5
427	20240408	125100	2502199300	36450	36450	36450	36400	74
428	20240408	125000	2499505000	36450	36500	36500	36400	145
429	20240408	124900	2494226100	36400	36400	36500	36400	58
430	20240408	124800	2492114700	36500	36500	36500	36500	9
431	20240408	124700	2491786200	36500	36500	36500	36350	739
432	20240408	124600	2464916900	36500	36500	36500	36500	15
433	20240408	124500	2464369400	36500	36500	36500	36400	228
434	20240408	124400	2456054500	36500	36400	36500	36400	101
435	20240408	124300	2452377900	36500	36450	36500	36450	84
436	20240408	124200	2449313400	36500	36400	36500	36400	29
437	20240408	124100	2448257500	36400	36400	36400	36400	6
438	20240408	124000	2448039100	36350	36400	36400	36350	111
439	20240408	123900	2444004000	36400	36350	36400	36350	458
440	20240408	123800	2427355300	36400	36400	36400	36400	76
441	20240408	123700	2424588900	36350	36400	36400	36350	99
442	20240408	123600	2420990000	36400	36400	36400	36350	17
443	20240408	123500	2420371450	36400	36400	36400	36350	11
444	20240408	123400	2419971150	36400	36400	36400	36350	140
445	20240408	123300	2414880400	36400	36400	36400	36350	43
446	20240408	123200	2413315350	36400	36350	36400	36350	57
447	20240408	123100	2411243300	36500	36400	36500	36350	197
448	20240408	123000	2404072100	36450	36500	36500	36450	22
449	20240408	122900	2403269150	36500	36350	36500	36350	15
450	20240408	122800	2402723350	36400	36450	36450	36400	156
451	20240408	122700	2397044700	36500	36400	36500	36400	18
452	20240408	122600	2396388600	36400	36450	36450	36350	84
453	20240408	122500	2393333350	36350	36450	36450	36350	101
454	20240408	122400	2389661400	36450	36450	36450	36450	6
455	20240408	122300	2389442700	36450	36450	36450	36350	53
456	20240408	122200	2387515050	36350	36400	36450	36350	149
457	20240408	122100	2382098400	36450	36450	36450	36450	6
458	20240408	122000	2381879700	36350	36450	36450	36350	69
459	20240408	121900	2379370800	36450	36400	36500	36350	165
460	20240408	121800	2373372200	36500	36500	36500	36350	65
461	20240408	121700	2371007750	36350	36400	36500	36350	569
462	20240408	121600	2350318200	36350	36350	36500	36350	167
463	20240408	121500	2344246850	36500	36500	36500	36350	62
464	20240408	121400	2341991650	36350	36500	36500	36350	38
465	20240408	121300	2340610050	36350	36350	36500	36350	533
466	20240408	121200	2321234450	36450	36350	36450	36350	134
467	20240408	121100	2316362450	36400	36500	36500	36400	1395
468	20240408	121000	2265578400	36500	36450	36500	36450	249
469	20240408	120900	2256497050	36500	36450	36500	36450	7
470	20240408	120800	2256241600	36500	36500	36500	36500	6
471	20240408	120700	2256022600	36500	36400	36500	36400	107
472	20240408	120600	2252126900	36500	36500	36500	36500	8
473	20240408	120500	2251834900	36500	36500	36500	36500	6
474	20240408	120400	2251615900	36400	36450	36450	36400	158
475	20240408	120300	2245864500	36450	36500	36500	36450	113
476	20240408	120200	2241745350	36450	36450	36500	36450	32
477	20240408	120100	2240578800	36500	36450	36500	36450	52
478	20240408	120000	2238683150	36450	36500	36500	36450	118
479	20240408	115900	2234380650	36500	36500	36500	36500	11
480	20240408	115800	2233979150	36500	36500	36500	36500	10
481	20240408	115700	2233614150	36450	36450	36450	36400	477
482	20240408	115600	2216232500	36400	36450	36450	36400	76
483	20240408	115500	2213465500	36450	36450	36450	36400	40
484	20240408	115400	2212008850	36400	36500	36500	36400	241
485	20240408	115300	2203230450	36500	36400	36500	36400	47
486	20240408	115200	2201518700	36450	36450	36500	36400	52
487	20240408	115100	2199624200	36500	36450	36500	36350	817
488	20240408	115000	2169869250	36450	36450	36450	36400	75
489	20240408	114900	2167135550	36450	36450	36450	36450	29
490	20240408	114800	2166078500	36450	36450	36450	36400	116
491	20240408	114700	2161855250	36450	36450	36450	36450	14
492	20240408	114600	2161344950	36450	36450	36450	36450	11
493	20240408	114500	2160944000	36450	36450	36450	36400	124
494	20240408	114400	2156429500	36450	36450	36450	36450	15
495	20240408	114300	2155882750	36450	36450	36450	36450	26
496	20240408	114200	2154935050	36400	36450	36450	36400	133
497	20240408	114100	2150093550	36400	36400	36400	36350	280
498	20240408	114000	2139901800	36400	36400	36400	36400	15
499	20240408	113900	2139355800	36400	36400	36400	36350	113
500	20240408	113800	2135247650	36400	36400	36400	36400	23
501	20240408	113700	2134410450	36400	36400	36400	36400	16
502	20240408	113600	2133828050	36400	36400	36400	36350	114
503	20240408	113500	2129683400	36400	36400	36400	36400	27
504	20240408	113400	2128700600	36400	36400	36400	36400	29
505	20240408	113300	2127645000	36450	36350	36450	36350	615
506	20240408	113200	2105263950	36400	36400	36400	36350	17
507	20240408	113100	2104645300	36400	36400	36400	36350	15
508	20240408	113000	2104099350	36400	36400	36400	36400	11
509	20240408	112900	2103698950	36350	36400	36400	36350	109
510	20240408	112800	2099736250	36400	36400	36400	36400	19
511	20240408	112700	2099044650	36400	36350	36400	36300	297
512	20240408	112600	2088251100	36350	36400	36400	36350	41
513	20240408	112500	2086760450	36400	36400	36400	36400	21
514	20240408	112400	2085996050	36400	36350	36400	36350	278
515	20240408	112300	2075890050	36400	36400	36400	36350	314
516	20240408	112200	2064475350	36400	36450	36450	36400	18
517	20240408	112100	2063819900	36450	36350	36450	36350	218
518	20240408	112000	2055894950	36350	36350	36350	36300	118
519	20240408	111900	2051610700	36350	36350	36350	36350	35
520	20240408	111800	2050338450	36350	36350	36350	36350	47
521	20240408	111700	2048630000	36350	36350	36450	36350	201
522	20240408	111600	2041323400	36350	36350	36350	36350	68
523	20240408	111500	2038851600	36350	36350	36350	36350	164
524	20240408	111400	2032890200	36350	36350	36350	36300	251
525	20240408	111300	2023771800	36300	36350	36350	36300	38
526	20240408	111200	2022390550	36350	36350	36350	36350	22
527	20240408	111100	2021590850	36350	36350	36350	36300	138
528	20240408	111000	2016579100	36350	36350	36350	36350	64
529	20240408	110900	2014252700	36350	36350	36350	36350	132
530	20240408	110800	2009454500	36350	36350	36350	36300	122
531	20240408	110700	2005025000	36350	36350	36350	36350	23
532	20240408	110600	2004188950	36350	36350	36350	36300	139
533	20240408	110500	1999141300	36350	36350	36350	36300	111
534	20240408	110400	1995111250	36350	36400	36450	36350	85
535	20240408	110300	1992021000	36450	36400	36450	36350	285
536	20240408	110200	1981646850	36350	36350	36400	36350	202
537	20240408	110100	1974303800	36400	36400	36400	36400	22
538	20240408	110000	1973503000	36350	36350	36400	36350	192
539	20240408	105900	1966523300	36350	36400	36400	36350	187
540	20240408	105800	1959725450	36400	36400	36400	36350	346
541	20240408	105700	1947144800	36400	36400	36400	36350	29
542	20240408	105600	1946090000	36400	36350	36400	36350	158
543	20240408	105500	1940346250	36400	36300	36400	36300	78
544	20240408	105400	1937509400	36350	36300	36400	36300	90
545	20240408	105300	1934241950	36400	36350	36400	36300	87
546	20240408	105200	1931080000	36400	36400	36400	36300	152
547	20240408	105100	1925556500	36350	36350	36400	36300	178
548	20240408	105000	1919085750	36350	36350	36400	36350	38
549	20240408	104900	1917704400	36350	36350	36350	36300	113
550	20240408	104800	1913602100	36350	36400	36400	36300	15
551	20240408	104700	1913056700	36400	36400	36400	36400	107
552	20240408	104600	1909161900	36400	36400	36400	36300	101
553	20240408	104500	1905495000	36350	36350	36400	36350	30
554	20240408	104400	1904404450	36450	36350	36450	36300	422
555	20240408	104300	1889074550	36300	36350	36350	36300	899
556	20240408	104200	1856439950	36350	36350	36350	36350	112
557	20240408	104100	1852368750	36350	36350	36350	36300	56
558	20240408	104000	1850334150	36350	36350	36350	36300	163
559	20240408	103900	1844414050	36350	36350	36350	36350	37
560	20240408	103800	1843069100	36350	36300	36350	36300	6
561	20240408	103700	1842851150	36350	36350	36350	36300	120
562	20240408	103600	1838494600	36350	36350	36350	36350	34
563	20240408	103500	1837258700	36350	36350	36450	36350	396
564	20240408	103400	1822863550	36350	36400	36400	36300	181
565	20240408	103300	1816288350	36300	36300	36300	36300	0
566	20240408	103200	1816288350	36300	36350	36400	36300	66
567	20240408	103100	1813891950	36350	36350	36350	36300	278
568	20240408	103000	1803792250	36350	36350	36350	36300	188
569	20240408	102900	1796967200	36350	36350	36350	36350	2
570	20240408	102800	1796894500	36300	36300	36300	36300	108
571	20240408	102700	1792974100	36350	36350	36350	36350	172
572	20240408	102600	1786721900	36350	36350	36350	36300	11
573	20240408	102500	1786322300	36350	36350	36350	36350	118
574	20240408	102400	1782033000	36350	36400	36400	36350	63
575	20240408	102300	1779742850	36350	36350	36350	36350	10
576	20240408	102200	1779379350	36400	36350	36400	36350	137
577	20240408	102100	1774399200	36350	36400	36400	36350	51
578	20240408	102000	1772545300	36350	36350	36350	36350	0
579	20240408	101900	1772545300	36350	36400	36400	36350	13
580	20240408	101800	1772072600	36350	36400	36400	36350	110
581	20240408	101700	1768073950	36400	36400	36400	36400	16
582	20240408	101600	1767491550	36400	36400	36400	36300	315
583	20240408	101500	1756044500	36350	36400	36400	36350	99
584	20240408	101400	1752445600	36400	36300	36400	36300	1509
585	20240408	101300	1697643350	36300	36350	36350	36300	282
586	20240408	101200	1687405650	36300	36350	36350	36300	118
587	20240408	101100	1683121650	36350	36350	36350	36350	13
588	20240408	101000	1682649100	36350	36350	36350	36350	37
589	20240408	100900	1681304150	36350	36350	36350	36300	196
590	20240408	100800	1674184250	36350	36350	36350	36300	105
591	20240408	100700	1670370000	36350	36350	36350	36300	30
592	20240408	100600	1669279700	36300	36350	36350	36300	168
593	20240408	100500	1663178850	36350	36350	36350	36350	52
594	20240408	100400	1661288650	36350	36350	36350	36350	68
595	20240408	100300	1658816850	36300	36350	36350	36300	99
596	20240408	100200	1655223000	36350	36350	36350	36350	40
597	20240408	100100	1653769000	36350	36350	36350	36300	1045
598	20240408	100000	1615783600	36400	36400	36400	36350	223
599	20240408	095900	1607676500	36400	36400	36400	36400	22
600	20240408	095800	1606875700	36400	36350	36400	36350	74
601	20240408	095700	1604185400	36350	36350	36350	36350	100
602	20240408	095600	1600550400	36400	36400	36400	36400	216
603	20240408	095500	1592688000	36400	36400	36400	36400	77
604	20240408	095400	1589885200	36400	36400	36400	36350	140
605	20240408	095300	1584794200	36400	36400	36400	36400	81
606	20240408	095200	1581845800	36400	36400	36400	36400	31
607	20240408	095100	1580717400	36350	36350	36350	36350	32
608	20240408	095000	1579554200	36350	36350	36350	36350	224
609	20240408	094900	1571411800	36350	36350	36350	36300	826
610	20240408	094800	1541386750	36350	36350	36350	36350	0
611	20240408	094700	1541386750	36350	36400	36400	36350	23
612	20240408	094600	1540550650	36400	36300	36400	36300	37
613	20240408	094500	1539206450	36350	36300	36350	36300	595
614	20240408	094400	1517587450	36300	36350	36350	36300	19
615	20240408	094300	1516896950	36350	36350	36350	36300	844
616	20240408	094200	1486251600	36350	36350	36400	36350	473
617	20240408	094100	1469057750	36350	36350	36350	36300	95
618	20240408	094000	1465608000	36350	36300	36350	36300	160
619	20240408	093900	1459799700	36350	36300	36350	36300	35
620	20240408	093800	1458529050	36350	36350	36350	36350	597
621	20240408	093700	1436828100	36350	36300	36350	36300	208
622	20240408	093600	1429273700	36250	36300	36350	36250	430
623	20240408	093500	1413665800	36300	36400	36450	36300	308
624	20240408	093400	1402473800	36350	36300	36350	36300	585
625	20240408	093300	1381231550	36300	36250	36350	36250	1242
626	20240408	093200	1336196150	36300	36250	36300	36250	554
627	20240408	093100	1316094950	36300	36350	36350	36250	1607
628	20240408	093000	1257784050	36350	36350	36350	36350	60
629	20240408	092900	1255603050	36400	36300	36400	36300	574
630	20240408	092800	1234726600	36400	36400	36400	36350	1192
631	20240408	092700	1191396000	36350	36250	36500	36250	661
632	20240408	092600	1167345550	36400	36400	36400	36250	2898
633	20240408	092500	1062173950	36450	36400	36450	36300	2051
634	20240408	092400	987640800	36400	36450	36500	36400	427
635	20240408	092300	972077150	36400	36400	36400	36350	316
636	20240408	092200	960589400	36400	36400	36400	36400	27
637	20240408	092100	959606600	36400	36400	36400	36350	240
638	20240408	092000	950873400	36400	36400	36450	36350	152
639	20240408	091900	945346300	36350	36400	36450	36350	252
640	20240408	091800	936166650	36450	36350	36450	36350	29
641	20240408	091700	935112350	36300	36450	36550	36250	5151
642	20240408	091600	747874750	36450	36450	36450	36450	908
643	20240408	091500	714778150	36450	36450	36550	36450	290
644	20240408	091400	704207550	36450	36450	36450	36450	83
645	20240408	091300	701182200	36400	36500	36500	36400	872
646	20240408	091200	669396450	36500	36500	36500	36500	134
647	20240408	091100	664505450	36450	36500	36500	36450	298
648	20240408	091000	653638950	36450	36500	36500	36450	238
649	20240408	090900	644958400	36500	36550	36550	36500	693
650	20240408	090800	619648650	36500	36400	36500	36400	93
651	20240408	090700	616259700	36350	36400	36450	36350	7070
652	20240408	090600	358912100	36450	36550	36550	36400	3898
653	20240408	090500	216618300	36550	36600	36600	36550	225
654	20240408	090400	208389500	36550	36600	36600	36550	160
655	20240408	090300	202540750	36600	36600	36600	36550	172
656	20240408	090200	196246450	36600	36650	36650	36550	2605
657	20240408	090100	100879300	36650	36800	36800	36650	951
658	20240408	090000	65937550	36850	36900	36900	36850	1788